Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.69 | 30.84 | 30.41 | 30.49 | 6,650,103 | -0.25(-0.83%) |
Aug 30, 2022 | 30.66 | 30.90 | 30.57 | 30.75 | 3,111,985 | +0.06(+0.18%) |
Aug 29, 2022 | 30.77 | 30.79 | 30.58 | 30.69 | 1,315,869 | -0.26(-0.85%) |
Aug 26, 2022 | 30.64 | 31.06 | 30.57 | 30.95 | 4,220,031 | +0.19(+0.61%) |
Aug 25, 2022 | 30.40 | 30.82 | 28.77 | 30.76 | 29,898,860 | +0.41(+1.34%) |
Aug 24, 2022 | 30.43 | 30.51 | 30.26 | 30.36 | 5,670,933 | -0.22(-0.71%) |
Aug 23, 2022 | 30.60 | 30.93 | 30.50 | 30.58 | 2,567,904 | -0.14(-0.46%) |
Aug 22, 2022 | 30.81 | 30.83 | 30.61 | 30.72 | 2,191,994 | -0.12(-0.40%) |
Aug 19, 2022 | 30.90 | 30.93 | 30.77 | 30.84 | 6,454,111 | -0.49(-1.57%) |
Aug 18, 2022 | 31.34 | 31.52 | 31.27 | 31.33 | 3,194,461 | +0.08(+0.24%) |
Aug 17, 2022 | 31.37 | 31.37 | 31.17 | 31.26 | 2,448,771 | -0.36(-1.14%) |
Aug 16, 2022 | 31.42 | 31.61 | 31.17 | 31.61 | 1,552,067 | +0.11(+0.36%) |
Aug 15, 2022 | 31.69 | 31.78 | 31.48 | 31.50 | 1,621,250 | +0.02(+0.06%) |
Aug 12, 2022 | 31.37 | 31.48 | 31.20 | 31.48 | 1,738,108 | +0.30(+0.97%) |
Aug 11, 2022 | 31.78 | 31.82 | 31.10 | 31.18 | 10,859,722 | -0.66(-2.08%) |
Aug 10, 2022 | 32.00 | 32.29 | 31.76 | 31.84 | 8,073,087 | -0.19(-0.59%) |
Aug 09, 2022 | 32.00 | 32.14 | 31.94 | 32.03 | 4,558,114 | -0.10(-0.32%) |
Aug 08, 2022 | 31.98 | 32.19 | 31.97 | 32.13 | 2,521,123 | +0.43(+1.34%) |
Aug 05, 2022 | 31.82 | 31.85 | 31.56 | 31.71 | 3,949,378 | -0.72(-2.21%) |
Aug 04, 2022 | 32.33 | 32.49 | 32.25 | 32.43 | 9,130,714 | -0.01(-0.03%) |
Aug 03, 2022 | 31.86 | 32.45 | 31.65 | 32.44 | 6,915,645 | +0.46(+1.45%) |
Aug 02, 2022 | 32.65 | 32.79 | 31.91 | 31.97 | 7,212,015 | -0.63(-1.94%) |
Aug 01, 2022 | 32.18 | 32.64 | 32.14 | 32.61 | 3,049,759 | +0.68(+2.13%) |
Jul 29, 2022 | 31.98 | 32.38 | 31.88 | 31.93 | 6,426,585 | -0.07(-0.21%) |
Jul 28, 2022 | 32.06 | 32.27 | 31.88 | 31.99 | 3,310,813 | +0.25(+0.77%) |
Jul 27, 2022 | 32.02 | 32.13 | 31.70 | 31.75 | 4,372,740 | -0.13(-0.41%) |
Jul 26, 2022 | 32.21 | 32.31 | 31.85 | 31.88 | 3,881,461 | +0.07(+0.21%) |
Jul 25, 2022 | 31.68 | 31.89 | 31.62 | 31.81 | 9,358,842 | -0.34(-1.06%) |
Jul 22, 2022 | 32.08 | 32.32 | 31.98 | 32.15 | 8,799,519 | +0.53(+1.67%) |
Jul 21, 2022 | 31.27 | 31.65 | 31.23 | 31.63 | 6,961,941 | +0.49(+1.57%) |
Jul 20, 2022 | 31.35 | 31.37 | 30.99 | 31.14 | 7,793,531 | +0.09(+0.30%) |
Jul 19, 2022 | 31.21 | 31.25 | 30.89 | 31.04 | 4,417,451 | -0.17(-0.54%) |
Jul 18, 2022 | 31.28 | 31.30 | 31.01 | 31.21 | 1,775,699 | -0.31(-0.99%) |
Jul 15, 2022 | 31.43 | 31.69 | 31.38 | 31.52 | 5,641,561 | +0.20(+0.63%) |
Jul 14, 2022 | 31.24 | 31.49 | 31.08 | 31.32 | 7,444,531 | -0.25(-0.81%) |
Jul 13, 2022 | 30.92 | 31.63 | 30.82 | 31.58 | 14,233,640 | +0.34(+1.09%) |
Jul 12, 2022 | 31.39 | 31.55 | 31.23 | 31.24 | 3,966,062 | +0.15(+0.49%) |
Jul 11, 2022 | 30.92 | 31.17 | 30.90 | 31.09 | 4,825,599 | +0.50(+1.63%) |
Jul 08, 2022 | 30.83 | 30.83 | 30.48 | 30.59 | 4,537,166 | -0.35(-1.13%) |
Jul 07, 2022 | 31.25 | 31.26 | 30.86 | 30.94 | 3,343,309 | -0.24(-0.76%) |
Jul 06, 2022 | 31.83 | 31.84 | 31.16 | 31.17 | 7,084,297 | -0.48(-1.52%) |
Jul 05, 2022 | 31.73 | 31.90 | 31.51 | 31.65 | 4,076,682 | +0.20(+0.63%) |
Jul 01, 2022 | 31.48 | 31.88 | 31.28 | 31.46 | 5,514,231 | +0.34(+1.11%) |
Jun 30, 2022 | 31.09 | 31.33 | 31.08 | 31.11 | 8,429,156 | +0.27(+0.88%) |
Jun 29, 2022 | 30.48 | 30.86 | 30.45 | 30.84 | 7,489,663 | +0.44(+1.45%) |
Jun 28, 2022 | 30.18 | 30.41 | 30.09 | 30.40 | 4,245,090 | +0.09(+0.31%) |
Jun 27, 2022 | 30.17 | 30.43 | 30.17 | 30.30 | 6,569,740 | -0.24(-0.77%) |
Jun 24, 2022 | 30.75 | 30.93 | 30.52 | 30.54 | 7,866,419 | -0.40(-1.28%) |
Jun 23, 2022 | 30.88 | 31.19 | 30.75 | 30.93 | 6,638,621 | +0.24(+0.80%) |
Jun 22, 2022 | 30.58 | 30.73 | 30.50 | 30.69 | 8,073,317 | +0.75(+2.51%) |
Jun 21, 2022 | 29.92 | 30.14 | 29.84 | 29.94 | 3,553,205 | -0.49(-1.61%) |
Jun 17, 2022 | 30.38 | 30.58 | 30.11 | 30.43 | 3,560,739 | +0.11(+0.37%) |
Jun 16, 2022 | 29.48 | 30.32 | 29.40 | 30.31 | 5,615,293 | +0.19(+0.62%) |
Jun 15, 2022 | 29.86 | 30.12 | 29.61 | 30.12 | 8,237,695 | +0.60(+2.04%) |
Jun 14, 2022 | 29.97 | 30.09 | 29.49 | 29.52 | 2,672,709 | -0.40(-1.32%) |
Jun 13, 2022 | 30.24 | 30.28 | 29.65 | 29.92 | 4,509,114 | -0.91(-2.96%) |
Jun 10, 2022 | 30.97 | 31.04 | 30.63 | 30.83 | 5,859,571 | -0.20(-0.64%) |
Jun 09, 2022 | 30.87 | 31.08 | 30.83 | 31.03 | 2,118,665 | +0.07(+0.21%) |
Jun 08, 2022 | 31.09 | 31.21 | 30.95 | 30.96 | 1,948,591 | -0.23(-0.72%) |
Jun 07, 2022 | 31.08 | 31.37 | 31.07 | 31.19 | 2,300,065 | +0.29(+0.94%) |
Jun 06, 2022 | 31.21 | 31.30 | 30.87 | 30.90 | 2,922,624 | -0.53(-1.68%) |
Jun 03, 2022 | 31.20 | 31.43 | 31.17 | 31.42 | 1,679,984 | -0.09(-0.30%) |
Jun 02, 2022 | 31.60 | 31.61 | 31.31 | 31.52 | 2,224,774 | +0.02(+0.06%) |
Jun 01, 2022 | 31.73 | 31.78 | 31.36 | 31.50 | 1,901,507 | -0.05(-0.16%) |
May 31, 2022 | 31.69 | 31.71 | 31.37 | 31.55 | 3,516,466 | -0.64(-1.98%) |
May 27, 2022 | 32.23 | 32.35 | 32.10 | 32.19 | 2,449,206 | +0.08(+0.26%) |
May 26, 2022 | 32.15 | 32.17 | 31.86 | 32.10 | 2,944,686 | -0.14(-0.44%) |
May 25, 2022 | 32.32 | 32.32 | 32.06 | 32.24 | 2,429,485 | +0.11(+0.35%) |
May 24, 2022 | 31.88 | 32.31 | 31.88 | 32.13 | 2,186,512 | +0.58(+1.85%) |
May 23, 2022 | 31.83 | 31.97 | 31.54 | 31.55 | 3,291,985 | -0.50(-1.55%) |
May 20, 2022 | 31.66 | 32.15 | 31.66 | 32.05 | 3,469,556 | +0.36(+1.13%) |
May 19, 2022 | 32.06 | 32.09 | 31.62 | 31.69 | 2,848,160 | +0.07(+0.21%) |
May 18, 2022 | 31.10 | 31.65 | 31.05 | 31.62 | 3,691,727 | +0.60(+1.94%) |
May 17, 2022 | 31.06 | 31.23 | 30.99 | 31.02 | 1,893,674 | -0.33(-1.05%) |
May 16, 2022 | 31.43 | 31.62 | 31.35 | 31.35 | 2,842,342 | +0.00(+0.00%) |
May 13, 2022 | 31.60 | 31.64 | 31.34 | 31.35 | 1,922,425 | -0.45(-1.42%) |
May 12, 2022 | 31.88 | 32.08 | 31.77 | 31.80 | 3,899,387 | -0.02(-0.06%) |
May 11, 2022 | 31.06 | 31.84 | 30.99 | 31.82 | 3,589,047 | +0.53(+1.68%) |
May 10, 2022 | 31.33 | 31.60 | 31.22 | 31.30 | 6,006,417 | +0.27(+0.88%) |
May 09, 2022 | 30.57 | 31.03 | 30.52 | 31.02 | 3,947,553 | +0.26(+0.85%) |
May 06, 2022 | 30.86 | 31.10 | 30.68 | 30.76 | 3,096,147 | -0.45(-1.44%) |
May 05, 2022 | 31.42 | 31.45 | 30.85 | 31.21 | 5,589,586 | -0.80(-2.49%) |
May 04, 2022 | 31.81 | 32.09 | 31.68 | 32.01 | 6,274,571 | +0.17(+0.53%) |
May 03, 2022 | 32.12 | 32.18 | 31.82 | 31.84 | 3,517,728 | +0.18(+0.56%) |
May 02, 2022 | 31.79 | 31.91 | 31.58 | 31.66 | 6,504,767 | -0.51(-1.60%) |
Apr 29, 2022 | 32.11 | 32.54 | 32.07 | 32.17 | 3,832,410 | -0.37(-1.15%) |
Apr 28, 2022 | 32.39 | 32.57 | 32.31 | 32.55 | 5,452,693 | +0.03(+0.09%) |
Apr 27, 2022 | 32.87 | 32.89 | 32.50 | 32.52 | 3,026,019 | -0.40(-1.22%) |
Apr 26, 2022 | 32.94 | 33.06 | 32.76 | 32.92 | 3,728,824 | +0.31(+0.95%) |
Apr 25, 2022 | 32.66 | 32.85 | 32.58 | 32.62 | 1,982,901 | +0.30(+0.93%) |
Apr 22, 2022 | 32.31 | 32.63 | 32.25 | 32.32 | 2,066,611 | -0.14(-0.43%) |
Apr 21, 2022 | 32.50 | 32.51 | 32.08 | 32.46 | 2,877,396 | -0.25(-0.77%) |
Apr 20, 2022 | 32.35 | 32.77 | 32.26 | 32.71 | 2,982,606 | +0.59(+1.84%) |
Apr 19, 2022 | 32.08 | 32.22 | 31.95 | 32.12 | 3,853,748 | -0.21(-0.64%) |
Apr 18, 2022 | 32.52 | 32.57 | 32.23 | 32.32 | 3,351,054 | -0.18(-0.55%) |
Apr 14, 2022 | 33.02 | 33.03 | 32.45 | 32.50 | 3,204,233 | -0.65(-1.95%) |
Apr 13, 2022 | 33.08 | 33.38 | 33.03 | 33.15 | 2,818,484 | +0.08(+0.25%) |
Apr 12, 2022 | 33.30 | 33.34 | 32.97 | 33.06 | 4,651,361 | -0.02(-0.06%) |
Apr 11, 2022 | 33.25 | 33.32 | 32.94 | 33.08 | 3,191,639 | -0.46(-1.37%) |
Apr 08, 2022 | 33.64 | 33.74 | 33.36 | 33.54 | 2,668,605 | -0.37(-1.11%) |
Apr 07, 2022 | 33.82 | 33.96 | 33.66 | 33.92 | 8,388,177 | -0.23(-0.69%) |
Apr 06, 2022 | 33.92 | 34.36 | 33.90 | 34.15 | 4,129,969 | -0.29(-0.84%) |
Apr 05, 2022 | 35.00 | 35.01 | 34.38 | 34.44 | 1,884,400 | -0.75(-2.13%) |
Apr 04, 2022 | 35.32 | 35.32 | 35.00 | 35.19 | 2,852,268 | -0.22(-0.61%) |
Apr 01, 2022 | 34.85 | 35.56 | 34.77 | 35.41 | 3,817,466 | +0.02(+0.07%) |
Mar 31, 2022 | 35.29 | 35.47 | 35.22 | 35.38 | 3,519,964 | +0.15(+0.42%) |
Mar 30, 2022 | 34.82 | 35.29 | 34.80 | 35.24 | 3,394,554 | +0.25(+0.72%) |
Mar 29, 2022 | 34.92 | 35.17 | 34.73 | 34.98 | 5,485,323 | +0.23(+0.67%) |
Mar 28, 2022 | 34.66 | 34.93 | 34.55 | 34.75 | 2,881,898 | +0.30(+0.87%) |
Mar 25, 2022 | 34.69 | 34.69 | 34.22 | 34.45 | 5,548,617 | -0.50(-1.42%) |
Mar 24, 2022 | 34.75 | 35.11 | 34.72 | 34.95 | 2,037,238 | -0.26(-0.74%) |
Mar 23, 2022 | 34.67 | 35.23 | 34.56 | 35.21 | 2,225,802 | +0.70(+2.03%) |
Mar 22, 2022 | 34.57 | 34.66 | 34.42 | 34.51 | 4,232,764 | -0.39(-1.13%) |
Mar 21, 2022 | 35.15 | 35.25 | 34.79 | 34.90 | 2,042,491 | -0.80(-2.23%) |
Mar 18, 2022 | 35.51 | 35.73 | 35.48 | 35.69 | 1,734,758 | +0.38(+1.09%) |
Mar 17, 2022 | 35.57 | 35.70 | 35.13 | 35.31 | 2,993,718 | -0.26(-0.74%) |
Mar 16, 2022 | 35.34 | 35.65 | 34.95 | 35.57 | 5,462,398 | +0.28(+0.80%) |
Mar 15, 2022 | 35.58 | 35.67 | 35.19 | 35.29 | 5,474,141 | -0.05(-0.13%) |
Mar 14, 2022 | 35.59 | 35.63 | 35.32 | 35.34 | 2,185,154 | -0.80(-2.20%) |
Mar 11, 2022 | 35.99 | 36.25 | 35.96 | 36.13 | 2,689,793 | +0.09(+0.26%) |
Mar 10, 2022 | 36.11 | 35.85 | 36.04 | 4,893,350 | -0.46(-1.26%) | |
Mar 09, 2022 | 36.66 | 36.73 | 36.42 | 36.50 | 4,222,307 | -0.35(-0.94%) |
Mar 08, 2022 | 36.78 | 36.94 | 36.70 | 36.84 | 3,977,921 | -0.34(-0.91%) |
Mar 07, 2022 | 37.17 | 37.56 | 37.09 | 37.18 | 7,958,830 | -0.31(-0.82%) |
Mar 04, 2022 | 37.50 | 37.62 | 37.24 | 37.49 | 5,686,383 | +0.65(+1.75%) |
Mar 03, 2022 | 36.77 | 37.06 | 36.64 | 36.84 | 3,865,419 | +0.36(+0.97%) |
Mar 02, 2022 | 37.32 | 37.46 | 36.47 | 36.49 | 5,341,958 | -1.23(-3.25%) |
Mar 01, 2022 | 37.44 | 37.96 | 37.37 | 37.71 | 5,995,343 | +0.40(+1.07%) |
Feb 28, 2022 | 36.89 | 37.32 | 36.88 | 37.31 | 4,164,346 | +0.81(+2.23%) |
Feb 25, 2022 | 36.50 | 36.62 | 36.35 | 36.50 | 4,014,736 | +0.00(+0.00%) |
Feb 24, 2022 | 37.07 | 37.09 | 36.37 | 36.50 | 3,767,443 | +0.02(+0.05%) |
Feb 23, 2022 | 36.73 | 36.76 | 36.46 | 36.48 | 3,601,401 | -0.48(-1.29%) |
Feb 22, 2022 | 36.75 | 36.98 | 36.68 | 36.96 | 2,753,277 | +0.08(+0.23%) |
Feb 18, 2022 | 36.88 | 0 | +0.35(+0.95%) | |||
Feb 17, 2022 | 36.44 | 36.72 | 36.31 | 36.53 | 4,731,434 | +0.27(+0.75%) |
Feb 16, 2022 | 36.32 | 36.35 | 35.96 | 36.26 | 4,862,991 | +0.18(+0.49%) |
Feb 15, 2022 | 36.22 | 36.29 | 36.07 | 36.08 | 3,171,112 | -0.37(-1.03%) |
Feb 14, 2022 | 36.60 | 36.76 | 36.33 | 36.46 | 3,892,496 | -0.45(-1.22%) |
Feb 11, 2022 | 36.54 | 36.96 | 36.17 | 36.90 | 5,932,020 | +0.52(+1.44%) |
Feb 10, 2022 | 36.73 | 36.77 | 36.28 | 36.38 | 4,730,025 | -0.56(-1.52%) |
Feb 09, 2022 | 36.99 | 37.17 | 36.87 | 36.94 | 7,391,267 | +0.10(+0.28%) |
Feb 08, 2022 | 36.88 | 36.96 | 36.77 | 36.84 | 1,961,118 | -0.25(-0.68%) |
Feb 07, 2022 | 37.04 | 37.15 | 36.96 | 37.09 | 1,605,702 | +0.03(+0.08%) |
Feb 04, 2022 | 37.28 | 37.34 | 37.01 | 37.06 | 5,042,884 | -0.55(-1.47%) |
Feb 03, 2022 | 37.45 | 37.69 | 37.61 | 4,324,527 | -0.28(-0.74%) | |
Feb 02, 2022 | 37.80 | 38.21 | 37.80 | 37.89 | 3,210,867 | +0.17(+0.45%) |
Feb 01, 2022 | 37.87 | 37.89 | 37.57 | 37.73 | 2,631,521 | -0.14(-0.36%) |
Jan 31, 2022 | 37.78 | 37.99 | 37.86 | 7,289,688 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.75 | 38.12 | 37.71 | 38.01 | 4,415,977 | +0.02(+0.05%) |
Jan 27, 2022 | 37.83 | 38.08 | 37.82 | 37.99 | 3,705,333 | +0.61(+1.62%) |
Jan 26, 2022 | 37.83 | 37.89 | 37.38 | 37.39 | 4,215,800 | -0.40(-1.06%) |
Jan 25, 2022 | 38.02 | 38.18 | 37.71 | 37.79 | 5,146,475 | -0.09(-0.25%) |
Jan 24, 2022 | 38.32 | 38.34 | 37.86 | 37.88 | 4,069,247 | -0.27(-0.71%) |
Jan 21, 2022 | 38.11 | 38.28 | 37.92 | 38.15 | 24,334,628 | +0.41(+1.09%) |
Jan 20, 2022 | 37.59 | 37.74 | 37.53 | 37.74 | 1,687,135 | +0.21(+0.57%) |
Jan 19, 2022 | 37.39 | 37.68 | 37.33 | 37.53 | 2,670,574 | +0.27(+0.73%) |
Jan 18, 2022 | 37.50 | 37.57 | 37.26 | 37.26 | 2,324,440 | -0.52(-1.38%) |
Jan 14, 2022 | 37.78 | 0 | -0.54(-1.41%) | |||
Jan 13, 2022 | 38.12 | 38.35 | 38.02 | 38.32 | 1,723,937 | +0.30(+0.79%) |
Jan 12, 2022 | 38.25 | 38.26 | 38.01 | 38.02 | 1,604,685 | -0.12(-0.32%) |
Jan 11, 2022 | 37.98 | 38.16 | 37.94 | 38.14 | 3,280,959 | +0.21(+0.57%) |
Jan 10, 2022 | 37.70 | 37.97 | 37.62 | 37.93 | 1,818,942 | +0.08(+0.22%) |
Jan 07, 2022 | 38.08 | 38.09 | 37.67 | 37.84 | 2,100,106 | -0.27(-0.71%) |
Jan 06, 2022 | 37.95 | 38.15 | 37.87 | 38.12 | 1,995,280 | +0.06(+0.15%) |
Jan 05, 2022 | 38.34 | 38.34 | 37.99 | 38.06 | 3,047,135 | -0.18(-0.46%) |
Jan 04, 2022 | 38.19 | 38.33 | 37.99 | 38.24 | 6,116,037 | -0.14(-0.36%) |
Jan 03, 2022 | 38.89 | 39.02 | 38.37 | 38.38 | 4,710,834 | -0.94(-2.40%) |
Dec 31, 2021 | 39.23 | 39.54 | 39.14 | 39.32 | 3,999,078 | +0.07(+0.17%) |
Dec 30, 2021 | 39.11 | 39.27 | 38.90 | 39.25 | 2,054,224 | +0.30(+0.77%) |
Dec 29, 2021 | 39.04 | 39.11 | 38.89 | 38.96 | 1,965,570 | -0.42(-1.07%) |
Dec 28, 2021 | 39.67 | 39.72 | 39.30 | 39.37 | 1,871,875 | -0.13(-0.33%) |
Dec 27, 2021 | 39.43 | 39.54 | 39.38 | 39.51 | 1,797,296 | +0.07(+0.17%) |
Dec 23, 2021 | 39.69 | 39.69 | 39.30 | 39.44 | 1,720,284 | -0.29(-0.73%) |
Dec 22, 2021 | 39.73 | 39.75 | 39.55 | 39.73 | 1,555,001 | +0.15(+0.38%) |
Dec 21, 2021 | 39.31 | 39.59 | 39.19 | 39.58 | 3,482,522 | -0.14(-0.35%) |
Dec 20, 2021 | 39.96 | 40.05 | 39.68 | 39.72 | 2,480,594 | -0.24(-0.61%) |
Dec 17, 2021 | 39.90 | 40.04 | 39.84 | 39.96 | 3,553,860 | +0.38(+0.97%) |
Dec 16, 2021 | 39.51 | 39.78 | 39.49 | 39.58 | 5,013,001 | +0.01(+0.02%) |
Dec 15, 2021 | 39.64 | 39.92 | 39.52 | 39.57 | 3,347,456 | -0.34(-0.84%) |
Dec 14, 2021 | 39.82 | 39.97 | 39.58 | 39.91 | 1,848,332 | -0.07(-0.19%) |
Dec 13, 2021 | 39.84 | 40.05 | 39.81 | 39.98 | 3,640,973 | +0.52(+1.32%) |
Dec 10, 2021 | 39.72 | 39.79 | 39.46 | 39.46 | 2,313,150 | -0.09(-0.24%) |
Dec 09, 2021 | 39.57 | 39.69 | 39.35 | 39.55 | 10,173,195 | +0.23(+0.59%) |
Dec 08, 2021 | 39.81 | 39.81 | 39.32 | 39.32 | 3,435,869 | -0.60(-1.49%) |
Dec 07, 2021 | 40.10 | 40.30 | 39.90 | 39.91 | 3,343,372 | -0.30(-0.74%) |
Dec 06, 2021 | 40.68 | 40.74 | 40.15 | 40.21 | 3,469,980 | -0.51(-1.26%) |
Dec 03, 2021 | 40.08 | 40.94 | 40.01 | 40.73 | 5,297,889 | +0.43(+1.06%) |
Dec 02, 2021 | 40.39 | 40.41 | 40.05 | 40.30 | 2,172,781 | +0.04(+0.09%) |
Dec 01, 2021 | 39.79 | 40.28 | 39.64 | 40.26 | 4,434,243 | +0.19(+0.46%) |
Nov 30, 2021 | 39.85 | 40.16 | 39.85 | 40.07 | 4,614,840 | +0.59(+1.48%) |
Nov 29, 2021 | 39.24 | 39.56 | 39.20 | 39.49 | 3,939,340 | -0.29(-0.73%) |
Nov 26, 2021 | 39.37 | 39.85 | 39.28 | 39.78 | 3,997,476 | +0.92(+2.37%) |
Nov 24, 2021 | 38.40 | 38.87 | 38.36 | 38.86 | 3,433,982 | +0.55(+1.43%) |
Nov 23, 2021 | 38.67 | 38.70 | 38.30 | 38.31 | 2,488,424 | -0.51(-1.32%) |
Nov 22, 2021 | 39.04 | 39.10 | 38.71 | 38.82 | 1,796,862 | -0.46(-1.16%) |
Nov 19, 2021 | 39.10 | 39.34 | 39.08 | 39.27 | 3,089,939 | +0.38(+0.98%) |
Nov 18, 2021 | 38.71 | 38.90 | 38.69 | 38.89 | 1,333,721 | +0.13(+0.34%) |
Nov 17, 2021 | 38.34 | 38.76 | 38.32 | 38.76 | 2,838,618 | +0.28(+0.72%) |
Nov 16, 2021 | 38.63 | 38.79 | 38.41 | 38.48 | 7,511,174 | -0.07(-0.19%) |
Nov 15, 2021 | 38.94 | 38.95 | 38.50 | 38.56 | 3,068,746 | -0.48(-1.24%) |
Nov 12, 2021 | 39.21 | 39.32 | 38.89 | 39.04 | 1,999,890 | -0.13(-0.33%) |
Nov 11, 2021 | 39.30 | 39.36 | 39.15 | 39.17 | 876,179 | -0.08(-0.21%) |
Nov 10, 2021 | 39.90 | 39.26 | 5,993,404 | -0.66(-1.65%) | ||
Nov 09, 2021 | 39.88 | 40.12 | 39.85 | 39.92 | 5,350,143 | +0.45(+1.13%) |
Nov 08, 2021 | 39.48 | 39.53 | 39.35 | 39.47 | 2,034,764 | -0.08(-0.21%) |
Nov 05, 2021 | 39.37 | 39.63 | 39.26 | 39.55 | 2,667,930 | +0.56(+1.43%) |
Nov 04, 2021 | 38.70 | 39.08 | 38.69 | 39.00 | 3,793,867 | +0.37(+0.96%) |
Nov 03, 2021 | 39.17 | 39.21 | 38.61 | 38.62 | 4,942,698 | -0.36(-0.93%) |
Nov 02, 2021 | 38.84 | 39.11 | 38.83 | 38.99 | 1,487,670 | +0.18(+0.46%) |
Nov 01, 2021 | 38.62 | 38.88 | 38.64 | 38.81 | 4,350,847 | -0.24(-0.62%) |
Oct 29, 2021 | 38.75 | 39.13 | 38.73 | 39.05 | 12,004,005 | +0.08(+0.21%) |
Oct 28, 2021 | 39.08 | 39.25 | 38.89 | 38.97 | 3,037,338 | -0.16(-0.40%) |
Oct 27, 2021 | 38.82 | 39.25 | 38.69 | 39.13 | 4,064,025 | +0.64(+1.67%) |
Oct 26, 2021 | 38.36 | 38.48 | 38.48 | 1,681,044 | +0.30(+0.78%) | |
Oct 25, 2021 | 38.14 | 38.29 | 38.12 | 38.19 | 1,783,081 | -0.06(-0.15%) |
Oct 22, 2021 | 38.09 | 38.31 | 38.02 | 38.24 | 4,112,980 | +0.38(+1.01%) |
Oct 21, 2021 | 37.96 | 38.00 | 37.78 | 37.86 | 3,005,899 | -0.05(-0.12%) |
Oct 20, 2021 | 38.02 | 38.14 | 37.85 | 37.91 | 3,069,890 | -0.23(-0.61%) |
Oct 19, 2021 | 38.38 | 38.39 | 38.12 | 38.14 | 1,699,914 | -0.50(-1.30%) |
Oct 18, 2021 | 38.47 | 38.71 | 38.35 | 38.64 | 1,730,724 | +0.14(+0.36%) |
Oct 15, 2021 | 38.49 | 38.51 | 38.36 | 38.50 | 1,625,900 | -0.22(-0.58%) |
Oct 14, 2021 | 38.61 | 38.74 | 38.49 | 38.73 | 3,407,537 | +0.14(+0.36%) |
Oct 13, 2021 | 38.40 | 38.63 | 38.39 | 38.59 | 9,844,096 | +0.34(+0.90%) |
Oct 12, 2021 | 37.92 | 38.25 | 37.88 | 38.24 | 3,587,614 | +0.60(+1.60%) |
Oct 11, 2021 | 37.65 | 37.72 | 37.62 | 37.64 | 530,919 | -0.10(-0.27%) |
Oct 08, 2021 | 37.83 | 37.83 | 37.64 | 37.74 | 2,113,722 | -0.24(-0.64%) |
Oct 07, 2021 | 38.05 | 38.09 | 37.91 | 37.98 | 2,600,869 | -0.37(-0.97%) |
Oct 06, 2021 | 38.32 | 38.44 | 38.27 | 38.35 | 3,530,756 | +0.19(+0.49%) |
Oct 05, 2021 | 38.43 | 38.44 | 38.13 | 38.17 | 3,659,386 | -0.35(-0.92%) |
Oct 04, 2021 | 38.41 | 38.62 | 38.29 | 38.52 | 5,444,648 | -0.07(-0.19%) |
Oct 01, 2021 | 38.47 | 38.61 | 38.32 | 38.60 | 3,103,872 | +0.30(+0.77%) |
Sep 30, 2021 | 38.24 | 38.35 | 38.13 | 38.30 | 5,987,298 | -0.01(-0.02%) |
Sep 29, 2021 | 38.41 | 38.56 | 38.13 | 38.31 | 3,703,480 | +0.06(+0.17%) |
Sep 28, 2021 | 38.29 | 38.49 | 38.12 | 38.24 | 6,190,427 | -0.56(-1.43%) |
Sep 27, 2021 | 38.74 | 38.94 | 38.69 | 38.80 | 7,744,685 | -0.16(-0.40%) |
Sep 24, 2021 | 39.16 | 39.16 | 38.90 | 38.96 | 3,190,149 | -0.35(-0.90%) |
Sep 23, 2021 | 39.82 | 39.83 | 39.30 | 39.31 | 2,164,480 | -0.83(-2.06%) |
Sep 22, 2021 | 39.91 | 40.16 | 39.84 | 40.14 | 2,786,118 | +0.19(+0.49%) |
Sep 21, 2021 | 39.89 | 39.97 | 39.78 | 39.94 | 2,345,366 | -0.05(-0.12%) |
Sep 20, 2021 | 39.88 | 40.06 | 39.78 | 39.99 | 3,308,714 | +0.47(+1.20%) |
Sep 17, 2021 | 39.52 | 39.55 | 39.40 | 39.52 | 1,505,279 | -0.19(-0.49%) |
Sep 16, 2021 | 39.65 | 39.84 | 39.60 | 39.71 | 10,319,205 | -0.17(-0.42%) |
Sep 15, 2021 | 40.04 | 40.04 | 39.72 | 39.88 | 2,025,230 | -0.15(-0.37%) |
Sep 14, 2021 | 39.68 | 40.13 | 39.64 | 40.03 | 3,973,694 | +0.44(+1.10%) |
Sep 13, 2021 | 39.50 | 39.62 | 39.49 | 39.59 | 1,765,823 | +0.24(+0.61%) |
Sep 10, 2021 | 39.48 | 39.53 | 39.28 | 39.35 | 6,254,259 | -0.34(-0.86%) |
Sep 09, 2021 | 39.28 | 39.72 | 39.22 | 39.69 | 2,143,748 | +0.45(+1.16%) |
Sep 08, 2021 | 39.16 | 39.30 | 39.10 | 39.24 | 3,218,653 | +0.24(+0.62%) |
Sep 07, 2021 | 39.08 | 39.13 | 38.91 | 39.00 | 4,725,730 | -0.32(-0.80%) |
Sep 03, 2021 | 39.30 | 39.38 | 39.24 | 39.31 | 4,062,051 | -0.32(-0.80%) |
Sep 02, 2021 | 39.57 | 39.64 | 39.45 | 39.63 | 1,340,541 | +0.16(+0.40%) |